35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 195200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 3 | 20230619 | 195100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230619 | 195000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230619 | 194900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230619 | 194800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230619 | 194700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230619 | 194600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230619 | 194500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230619 | 194400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230619 | 194300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230619 | 194200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230619 | 194100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230619 | 194000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230619 | 193900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230619 | 193800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230619 | 193700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230619 | 193600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230619 | 193500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230619 | 193400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230619 | 193300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230619 | 193200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230619 | 193100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230619 | 193000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230619 | 192900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230619 | 192800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230619 | 192700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230619 | 192600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230619 | 192500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230619 | 192400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230619 | 192300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230619 | 192200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 33 | 20230619 | 192100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230619 | 192000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230619 | 191900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230619 | 191800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230619 | 191700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230619 | 191600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230619 | 191500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230619 | 191400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230619 | 191300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230619 | 191200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230619 | 191100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230619 | 191000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230619 | 190900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230619 | 190800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230619 | 190700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230619 | 190600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230619 | 190500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230619 | 190400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230619 | 190300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230619 | 190200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230619 | 190100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230619 | 190000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230619 | 185900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230619 | 185800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230619 | 185700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230619 | 185600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230619 | 185500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230619 | 185400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230619 | 185300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230619 | 185200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 63 | 20230619 | 185100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230619 | 185000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230619 | 184900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230619 | 184800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230619 | 184700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230619 | 184600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230619 | 184500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230619 | 184400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230619 | 184300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230619 | 184200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230619 | 184100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230619 | 184000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230619 | 183900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230619 | 183800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230619 | 183700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230619 | 183600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230619 | 183500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230619 | 183400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230619 | 183300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230619 | 183200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230619 | 183100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230619 | 183000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230619 | 182900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230619 | 182800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230619 | 182700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230619 | 182600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230619 | 182500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230619 | 182400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230619 | 182300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230619 | 182200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 93 | 20230619 | 182100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230619 | 182000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230619 | 181900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230619 | 181800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230619 | 181700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230619 | 181600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230619 | 181500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230619 | 181400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230619 | 181300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230619 | 181200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230619 | 181100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230619 | 181000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230619 | 180900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230619 | 180800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230619 | 180700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230619 | 180600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230619 | 180500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230619 | 180400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230619 | 180300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230619 | 180200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230619 | 180100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230619 | 180000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230619 | 175900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230619 | 175800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230619 | 175700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230619 | 175600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230619 | 175500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230619 | 175400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230619 | 175300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230619 | 175200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 123 | 20230619 | 175100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230619 | 175000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230619 | 174900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230619 | 174800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230619 | 174700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230619 | 174600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230619 | 174500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230619 | 174400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230619 | 174300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230619 | 174200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230619 | 174100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230619 | 174000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230619 | 173900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230619 | 173800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230619 | 173700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230619 | 173600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230619 | 173500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230619 | 173400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230619 | 173300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230619 | 173200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230619 | 173100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230619 | 173000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230619 | 172900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230619 | 172800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230619 | 172700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230619 | 172600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230619 | 172500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230619 | 172400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230619 | 172300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230619 | 172200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 153 | 20230619 | 172100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230619 | 172000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230619 | 171900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230619 | 171800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230619 | 171700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230619 | 171600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230619 | 171500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230619 | 171400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230619 | 171300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230619 | 171200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230619 | 171100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230619 | 171000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230619 | 170900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230619 | 170800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230619 | 170700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230619 | 170600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230619 | 170500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230619 | 170400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230619 | 170300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230619 | 170200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230619 | 170100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230619 | 170000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230619 | 165900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230619 | 165800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230619 | 165700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230619 | 165600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230619 | 165500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230619 | 165400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230619 | 165300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230619 | 165200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 183 | 20230619 | 165100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230619 | 165000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230619 | 164900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230619 | 164800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230619 | 164700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230619 | 164600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230619 | 164500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230619 | 164400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230619 | 164300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230619 | 164200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230619 | 164100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230619 | 164000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230619 | 163900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230619 | 163800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230619 | 163700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230619 | 163600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230619 | 163500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230619 | 163400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230619 | 163300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230619 | 163200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230619 | 163100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230619 | 163000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230619 | 162900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230619 | 162800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230619 | 162700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230619 | 162600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230619 | 162500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230619 | 162400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230619 | 162300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230619 | 162200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 213 | 20230619 | 162100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230619 | 162000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230619 | 161900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230619 | 161800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230619 | 161700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230619 | 161600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230619 | 161500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230619 | 161400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230619 | 161300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230619 | 161200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230619 | 161100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230619 | 161000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230619 | 160900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230619 | 160800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230619 | 160700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230619 | 160600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230619 | 160500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230619 | 160400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230619 | 160300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230619 | 160200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230619 | 160100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230619 | 160000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230619 | 155900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230619 | 155800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230619 | 155700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230619 | 155600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230619 | 155500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230619 | 155400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230619 | 155300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230619 | 155200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 243 | 20230619 | 155100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230619 | 155000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230619 | 154900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20230619 | 154800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20230619 | 154700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20230619 | 154600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20230619 | 154500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20230619 | 154400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20230619 | 154300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20230619 | 154200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20230619 | 154100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20230619 | 154000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20230619 | 153900 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20230619 | 153800 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20230619 | 153700 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20230619 | 153600 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20230619 | 153500 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20230619 | 153400 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20230619 | 153300 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20230619 | 153200 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20230619 | 153100 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20230619 | 153000 | 6039563500 | 43700 | 43700 | 43700 | 43700 | 3007 |
| 265 | 20230619 | 152900 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20230619 | 152800 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20230619 | 152700 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20230619 | 152600 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20230619 | 152500 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20230619 | 152400 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20230619 | 152300 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20230619 | 152200 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 273 | 20230619 | 152100 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20230619 | 152000 | 5908157600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20230619 | 151900 | 5908157600 | 43700 | 43700 | 43700 | 43650 | 209 |
| 276 | 20230619 | 151800 | 5899024350 | 43750 | 43700 | 43750 | 43700 | 184 |
| 277 | 20230619 | 151700 | 5890978800 | 43700 | 43650 | 43750 | 43650 | 442 |
| 278 | 20230619 | 151600 | 5871656300 | 43750 | 43700 | 43750 | 43650 | 448 |
| 279 | 20230619 | 151500 | 5852089500 | 43700 | 43650 | 43700 | 43650 | 341 |
| 280 | 20230619 | 151400 | 5837188000 | 43700 | 43700 | 43700 | 43650 | 182 |
| 281 | 20230619 | 151300 | 5829235400 | 43650 | 43700 | 43700 | 43650 | 138 |
| 282 | 20230619 | 151200 | 5823204850 | 43700 | 43700 | 43700 | 43650 | 675 |
| 283 | 20230619 | 151100 | 5793707450 | 43700 | 43700 | 43700 | 43650 | 268 |
| 284 | 20230619 | 151000 | 5781995900 | 43650 | 43650 | 43700 | 43650 | 289 |
| 285 | 20230619 | 150900 | 5769366750 | 43700 | 43700 | 43700 | 43650 | 503 |
| 286 | 20230619 | 150800 | 5747385700 | 43700 | 43700 | 43700 | 43650 | 334 |
| 287 | 20230619 | 150700 | 5732790250 | 43650 | 43700 | 43700 | 43650 | 157 |
| 288 | 20230619 | 150600 | 5725932100 | 43700 | 43700 | 43700 | 43650 | 149 |
| 289 | 20230619 | 150500 | 5719422100 | 43700 | 43650 | 43700 | 43650 | 186 |
| 290 | 20230619 | 150400 | 5711294650 | 43700 | 43700 | 43700 | 43650 | 393 |
| 291 | 20230619 | 150300 | 5694135950 | 43700 | 43700 | 43700 | 43650 | 119 |
| 292 | 20230619 | 150200 | 5688936400 | 43700 | 43700 | 43700 | 43650 | 79 |
| 293 | 20230619 | 150100 | 5685484750 | 43700 | 43700 | 43700 | 43650 | 1163 |
| 294 | 20230619 | 150000 | 5634664900 | 43650 | 43650 | 43700 | 43650 | 366 |
| 295 | 20230619 | 145900 | 5618670900 | 43700 | 43700 | 43700 | 43650 | 386 |
| 296 | 20230619 | 145800 | 5601802750 | 43700 | 43700 | 43700 | 43650 | 241 |
| 297 | 20230619 | 145700 | 5591271350 | 43700 | 43700 | 43700 | 43650 | 353 |
| 298 | 20230619 | 145600 | 5575845500 | 43650 | 43700 | 43700 | 43650 | 212 |
| 299 | 20230619 | 145500 | 5566582650 | 43700 | 43650 | 43700 | 43650 | 141 |
| 300 | 20230619 | 145400 | 5560421150 | 43700 | 43700 | 43700 | 43650 | 463 |
| 301 | 20230619 | 145300 | 5540189950 | 43700 | 43700 | 43700 | 43650 | 206 |
| 302 | 20230619 | 145200 | 5531188450 | 43650 | 43650 | 43700 | 43650 | 109 |
| 303 | 20230619 | 145100 | 5526426950 | 43650 | 43650 | 43700 | 43650 | 220 |
| 304 | 20230619 | 145000 | 5516815500 | 43700 | 43650 | 43700 | 43650 | 323 |
| 305 | 20230619 | 144900 | 5502706500 | 43650 | 43700 | 43700 | 43650 | 148 |
| 306 | 20230619 | 144800 | 5496240250 | 43700 | 43700 | 43700 | 43650 | 133 |
| 307 | 20230619 | 144700 | 5490429700 | 43700 | 43700 | 43700 | 43650 | 367 |
| 308 | 20230619 | 144600 | 5474393350 | 43700 | 43700 | 43700 | 43650 | 219 |
| 309 | 20230619 | 144500 | 5464823400 | 43650 | 43650 | 43700 | 43650 | 107 |
| 310 | 20230619 | 144400 | 5460148200 | 43700 | 43700 | 43700 | 43700 | 87 |
| 311 | 20230619 | 144300 | 5456346300 | 43700 | 43700 | 43700 | 43650 | 230 |
| 312 | 20230619 | 144200 | 5446295400 | 43650 | 43700 | 43700 | 43650 | 155 |
| 313 | 20230619 | 144100 | 5439525200 | 43700 | 43700 | 43700 | 43650 | 100 |
| 314 | 20230619 | 144000 | 5435157550 | 43700 | 43650 | 43700 | 43650 | 456 |
| 315 | 20230619 | 143900 | 5415245200 | 43650 | 43650 | 43700 | 43650 | 248 |
| 316 | 20230619 | 143800 | 5404407950 | 43700 | 43700 | 43700 | 43650 | 364 |
| 317 | 20230619 | 143700 | 5388513900 | 43700 | 43650 | 43700 | 43650 | 482 |
| 318 | 20230619 | 143600 | 5367465850 | 43700 | 43650 | 43700 | 43600 | 821 |
| 319 | 20230619 | 143500 | 5331628450 | 43650 | 43600 | 43650 | 43600 | 391 |
| 320 | 20230619 | 143400 | 5314561350 | 43650 | 43600 | 43650 | 43600 | 124 |
| 321 | 20230619 | 143300 | 5309151200 | 43650 | 43650 | 43650 | 43600 | 184 |
| 322 | 20230619 | 143200 | 5301119950 | 43650 | 43650 | 43650 | 43600 | 494 |
| 323 | 20230619 | 143100 | 5279556900 | 43650 | 43650 | 43650 | 43650 | 582 |
| 324 | 20230619 | 143000 | 5254152600 | 43650 | 43550 | 43650 | 43550 | 296 |
| 325 | 20230619 | 142900 | 5241245100 | 43600 | 43600 | 43600 | 43600 | 242 |
| 326 | 20230619 | 142800 | 5230693900 | 43550 | 43550 | 43600 | 43550 | 127 |
| 327 | 20230619 | 142700 | 5225157600 | 43550 | 43600 | 43600 | 43550 | 139 |
| 328 | 20230619 | 142600 | 5219099800 | 43600 | 43600 | 43600 | 43550 | 83 |
| 329 | 20230619 | 142500 | 5215481100 | 43600 | 43550 | 43600 | 43550 | 101 |
| 330 | 20230619 | 142400 | 5211077600 | 43600 | 43600 | 43600 | 43550 | 231 |
| 331 | 20230619 | 142300 | 5201006100 | 43600 | 43550 | 43600 | 43550 | 418 |
| 332 | 20230619 | 142200 | 5182794200 | 43550 | 43550 | 43600 | 43550 | 80 |
| 333 | 20230619 | 142100 | 5179307300 | 43600 | 43600 | 43600 | 43550 | 283 |
| 334 | 20230619 | 142000 | 5166973600 | 43600 | 43550 | 43600 | 43550 | 130 |
| 335 | 20230619 | 141900 | 5161305750 | 43550 | 43600 | 43600 | 43550 | 72 |
| 336 | 20230619 | 141800 | 5158169100 | 43600 | 43600 | 43600 | 43550 | 145 |
| 337 | 20230619 | 141700 | 5151847150 | 43550 | 43600 | 43600 | 43550 | 459 |
| 338 | 20230619 | 141600 | 5131844350 | 43550 | 43550 | 43600 | 43550 | 438 |
| 339 | 20230619 | 141500 | 5112768800 | 43550 | 43550 | 43600 | 43550 | 192 |
| 340 | 20230619 | 141400 | 5104398600 | 43600 | 43600 | 43600 | 43550 | 85 |
| 341 | 20230619 | 141300 | 5100692650 | 43600 | 43600 | 43650 | 43600 | 209 |
| 342 | 20230619 | 141200 | 5091578450 | 43600 | 43600 | 43650 | 43600 | 201 |
| 343 | 20230619 | 141100 | 5082814600 | 43600 | 43600 | 43650 | 43600 | 412 |
| 344 | 20230619 | 141000 | 5064851200 | 43600 | 43550 | 43650 | 43550 | 451 |
| 345 | 20230619 | 140900 | 5045185800 | 43550 | 43550 | 43600 | 43500 | 268 |
| 346 | 20230619 | 140800 | 5033512050 | 43500 | 43550 | 43550 | 43500 | 51 |
| 347 | 20230619 | 140700 | 5031291050 | 43500 | 43550 | 43600 | 43500 | 883 |
| 348 | 20230619 | 140600 | 4992827050 | 43550 | 43550 | 43550 | 43500 | 160 |
| 349 | 20230619 | 140500 | 4985859200 | 43550 | 43500 | 43550 | 43500 | 385 |
| 350 | 20230619 | 140400 | 4969098300 | 43550 | 43550 | 43550 | 43500 | 789 |
| 351 | 20230619 | 140300 | 4934745250 | 43550 | 43500 | 43550 | 43500 | 105 |
| 352 | 20230619 | 140200 | 4930173400 | 43550 | 43450 | 43550 | 43450 | 272 |
| 353 | 20230619 | 140100 | 4918337050 | 43450 | 43500 | 43500 | 43450 | 142 |
| 354 | 20230619 | 140000 | 4912160100 | 43450 | 43450 | 43500 | 43450 | 394 |
| 355 | 20230619 | 135900 | 4895038500 | 43500 | 43500 | 43550 | 43450 | 319 |
| 356 | 20230619 | 135800 | 4881162400 | 43450 | 43450 | 43500 | 43400 | 155 |
| 357 | 20230619 | 135700 | 4874427200 | 43400 | 43400 | 43450 | 43400 | 111 |
| 358 | 20230619 | 135600 | 4869606000 | 43450 | 43450 | 43500 | 43400 | 325 |
| 359 | 20230619 | 135500 | 4855484200 | 43500 | 43450 | 43550 | 43450 | 739 |
| 360 | 20230619 | 135400 | 4823345400 | 43500 | 43500 | 43550 | 43450 | 742 |
| 361 | 20230619 | 135300 | 4791068550 | 43550 | 43550 | 43550 | 43500 | 161 |
| 362 | 20230619 | 135200 | 4784059000 | 43500 | 43550 | 43550 | 43500 | 147 |
| 363 | 20230619 | 135100 | 4777659150 | 43500 | 43500 | 43550 | 43500 | 122 |
| 364 | 20230619 | 135000 | 4772348950 | 43550 | 43500 | 43550 | 43500 | 207 |
| 365 | 20230619 | 134900 | 4763336750 | 43500 | 43550 | 43550 | 43500 | 297 |
| 366 | 20230619 | 134800 | 4750404700 | 43550 | 43600 | 43600 | 43550 | 586 |
| 367 | 20230619 | 134700 | 4724862650 | 43600 | 43550 | 43600 | 43500 | 347 |
| 368 | 20230619 | 134600 | 4709746750 | 43500 | 43500 | 43550 | 43500 | 369 |
| 369 | 20230619 | 134500 | 4693683000 | 43550 | 43500 | 43550 | 43500 | 279 |
| 370 | 20230619 | 134400 | 4681533100 | 43550 | 43500 | 43550 | 43500 | 145 |
| 371 | 20230619 | 134300 | 4675223550 | 43500 | 43400 | 43500 | 43400 | 123 |
| 372 | 20230619 | 134200 | 4669881850 | 43400 | 43550 | 43550 | 43400 | 840 |
| 373 | 20230619 | 134100 | 4633364450 | 43550 | 43550 | 43550 | 43500 | 68 |
| 374 | 20230619 | 134000 | 4630403150 | 43550 | 43450 | 43550 | 43450 | 228 |
| 375 | 20230619 | 133900 | 4620480850 | 43500 | 43550 | 43550 | 43500 | 1343 |
| 376 | 20230619 | 133800 | 4562038150 | 43500 | 43550 | 43550 | 43500 | 126 |
| 377 | 20230619 | 133700 | 4556552100 | 43550 | 43500 | 43550 | 43500 | 99 |
| 378 | 20230619 | 133600 | 4552240900 | 43550 | 43550 | 43550 | 43500 | 208 |
| 379 | 20230619 | 133500 | 4543182550 | 43550 | 43500 | 43550 | 43500 | 102 |
| 380 | 20230619 | 133400 | 4538741400 | 43550 | 43550 | 43600 | 43500 | 303 |
| 381 | 20230619 | 133300 | 4525542650 | 43600 | 43550 | 43650 | 43550 | 421 |
| 382 | 20230619 | 133200 | 4507194600 | 43600 | 43600 | 43700 | 43550 | 607 |
| 383 | 20230619 | 133100 | 4480730450 | 43600 | 43600 | 43600 | 43550 | 170 |
| 384 | 20230619 | 133000 | 4473319450 | 43600 | 43550 | 43600 | 43550 | 101 |
| 385 | 20230619 | 132900 | 4468915900 | 43600 | 43600 | 43600 | 43550 | 95 |
| 386 | 20230619 | 132800 | 4464773950 | 43550 | 43700 | 43700 | 43550 | 777 |
| 387 | 20230619 | 132700 | 4430869450 | 43700 | 43700 | 43700 | 43650 | 104 |
| 388 | 20230619 | 132600 | 4426325500 | 43700 | 43700 | 43700 | 43650 | 159 |
| 389 | 20230619 | 132500 | 4419378200 | 43650 | 43600 | 43700 | 43600 | 443 |
| 390 | 20230619 | 132400 | 4400032450 | 43650 | 43650 | 43650 | 43600 | 421 |
| 391 | 20230619 | 132300 | 4381661500 | 43650 | 43650 | 43700 | 43600 | 346 |
| 392 | 20230619 | 132200 | 4366558000 | 43600 | 43650 | 43650 | 43600 | 114 |
| 393 | 20230619 | 132100 | 4361582500 | 43650 | 43600 | 43650 | 43600 | 94 |
| 394 | 20230619 | 132000 | 4357479950 | 43650 | 43600 | 43650 | 43550 | 796 |
| 395 | 20230619 | 131900 | 4322747200 | 43650 | 43650 | 43650 | 43600 | 115 |
| 396 | 20230619 | 131800 | 4317728400 | 43650 | 43600 | 43650 | 43600 | 252 |
| 397 | 20230619 | 131700 | 4306731050 | 43600 | 43600 | 43600 | 43550 | 186 |
| 398 | 20230619 | 131600 | 4298621550 | 43600 | 43600 | 43600 | 43550 | 865 |
| 399 | 20230619 | 131500 | 4260907600 | 43600 | 43550 | 43600 | 43550 | 154 |
| 400 | 20230619 | 131400 | 4254194050 | 43600 | 43600 | 43600 | 43550 | 323 |
| 401 | 20230619 | 131300 | 4240112250 | 43600 | 43600 | 43600 | 43600 | 67 |
| 402 | 20230619 | 131200 | 4237191050 | 43550 | 43600 | 43600 | 43550 | 170 |
| 403 | 20230619 | 131100 | 4229780350 | 43600 | 43600 | 43600 | 43550 | 301 |
| 404 | 20230619 | 131000 | 4216664300 | 43600 | 43600 | 43600 | 43550 | 318 |
| 405 | 20230619 | 130900 | 4202801050 | 43600 | 43550 | 43600 | 43550 | 217 |
| 406 | 20230619 | 130800 | 4193343650 | 43550 | 43550 | 43600 | 43500 | 696 |
| 407 | 20230619 | 130700 | 4163031350 | 43550 | 43500 | 43550 | 43500 | 230 |
| 408 | 20230619 | 130600 | 4153017400 | 43550 | 43550 | 43550 | 43550 | 209 |
| 409 | 20230619 | 130500 | 4143915450 | 43550 | 43500 | 43550 | 43500 | 80 |
| 410 | 20230619 | 130400 | 4140431500 | 43550 | 43550 | 43550 | 43550 | 95 |
| 411 | 20230619 | 130300 | 4136294250 | 43550 | 43450 | 43550 | 43400 | 726 |
| 412 | 20230619 | 130200 | 4104721250 | 43450 | 43550 | 43550 | 43450 | 312 |
| 413 | 20230619 | 130100 | 4091149350 | 43550 | 43550 | 43550 | 43500 | 133 |
| 414 | 20230619 | 130000 | 4085357500 | 43500 | 43550 | 43550 | 43500 | 60 |
| 415 | 20230619 | 125900 | 4082745000 | 43500 | 43500 | 43550 | 43500 | 260 |
| 416 | 20230619 | 125800 | 4071432050 | 43550 | 43500 | 43550 | 43500 | 432 |
| 417 | 20230619 | 125700 | 4052639550 | 43500 | 43450 | 43500 | 43450 | 37 |
| 418 | 20230619 | 125600 | 4051031300 | 43450 | 43500 | 43550 | 43450 | 425 |
| 419 | 20230619 | 125500 | 4032547050 | 43450 | 43500 | 43500 | 43450 | 445 |
| 420 | 20230619 | 125400 | 4013198850 | 43450 | 43500 | 43500 | 43450 | 194 |
| 421 | 20230619 | 125300 | 4004766450 | 43500 | 43500 | 43500 | 43500 | 29 |
| 422 | 20230619 | 125200 | 4003504950 | 43500 | 43500 | 43500 | 43500 | 236 |
| 423 | 20230619 | 125100 | 3993238950 | 43450 | 43450 | 43500 | 43450 | 84 |
| 424 | 20230619 | 125000 | 3989589100 | 43450 | 43550 | 43550 | 43450 | 229 |
| 425 | 20230619 | 124900 | 3979630500 | 43300 | 43500 | 43550 | 43300 | 1003 |
| 426 | 20230619 | 124800 | 3936092300 | 43500 | 43500 | 43550 | 43500 | 274 |
| 427 | 20230619 | 124700 | 3924165700 | 43450 | 43450 | 43500 | 43450 | 134 |
| 428 | 20230619 | 124600 | 3918341200 | 43400 | 43500 | 43500 | 43350 | 414 |
| 429 | 20230619 | 124500 | 3900352650 | 43500 | 43500 | 43500 | 43450 | 256 |
| 430 | 20230619 | 124400 | 3889216700 | 43500 | 43550 | 43550 | 43450 | 169 |
| 431 | 20230619 | 124300 | 3881866150 | 43550 | 43500 | 43550 | 43500 | 492 |
| 432 | 20230619 | 124200 | 3860461750 | 43500 | 43550 | 43550 | 43500 | 78 |
| 433 | 20230619 | 124100 | 3857065700 | 43550 | 43500 | 43550 | 43500 | 791 |
| 434 | 20230619 | 124000 | 3822646550 | 43500 | 43500 | 43500 | 43500 | 183 |
| 435 | 20230619 | 123900 | 3814686050 | 43500 | 43500 | 43500 | 43500 | 174 |
| 436 | 20230619 | 123800 | 3807117050 | 43500 | 43450 | 43500 | 43450 | 222 |
| 437 | 20230619 | 123700 | 3797460950 | 43500 | 43450 | 43500 | 43450 | 354 |
| 438 | 20230619 | 123600 | 3782077350 | 43400 | 43450 | 43450 | 43400 | 194 |
| 439 | 20230619 | 123500 | 3773649700 | 43450 | 43400 | 43450 | 43400 | 257 |
| 440 | 20230619 | 123400 | 3762486600 | 43350 | 43400 | 43400 | 43350 | 198 |
| 441 | 20230619 | 123300 | 3753894200 | 43400 | 43400 | 43400 | 43350 | 271 |
| 442 | 20230619 | 123200 | 3742132850 | 43400 | 43350 | 43400 | 43350 | 34 |
| 443 | 20230619 | 123100 | 3740658500 | 43400 | 43400 | 43400 | 43400 | 155 |
| 444 | 20230619 | 123000 | 3733931500 | 43350 | 43400 | 43400 | 43350 | 260 |
| 445 | 20230619 | 122900 | 3722650950 | 43400 | 43400 | 43400 | 43350 | 179 |
| 446 | 20230619 | 122800 | 3714887050 | 43400 | 43350 | 43400 | 43350 | 327 |
| 447 | 20230619 | 122700 | 3700700750 | 43450 | 43350 | 43450 | 43350 | 176 |
| 448 | 20230619 | 122600 | 3693061050 | 43350 | 43400 | 43500 | 43250 | 1089 |
| 449 | 20230619 | 122500 | 3645854000 | 43400 | 43400 | 43400 | 43350 | 26 |
| 450 | 20230619 | 122400 | 3644725650 | 43400 | 43350 | 43400 | 43350 | 137 |
| 451 | 20230619 | 122300 | 3638784500 | 43350 | 43300 | 43350 | 43300 | 228 |
| 452 | 20230619 | 122200 | 3628901200 | 43300 | 43400 | 43400 | 43250 | 412 |
| 453 | 20230619 | 122100 | 3611049250 | 43400 | 43400 | 43400 | 43400 | 83 |
| 454 | 20230619 | 122000 | 3607447050 | 43400 | 43400 | 43400 | 43350 | 29 |
| 455 | 20230619 | 121900 | 3606188500 | 43400 | 43450 | 43450 | 43350 | 507 |
| 456 | 20230619 | 121800 | 3584172650 | 43500 | 43300 | 43500 | 43300 | 219 |
| 457 | 20230619 | 121700 | 3574672450 | 43350 | 43250 | 43350 | 43250 | 251 |
| 458 | 20230619 | 121600 | 3563802050 | 43250 | 43200 | 43250 | 43200 | 111 |
| 459 | 20230619 | 121500 | 3559005450 | 43250 | 43300 | 43300 | 43100 | 1589 |
| 460 | 20230619 | 121400 | 3490447200 | 43300 | 43350 | 43350 | 43300 | 367 |
| 461 | 20230619 | 121300 | 3474550700 | 43350 | 43300 | 43350 | 43300 | 234 |
| 462 | 20230619 | 121200 | 3464410100 | 43300 | 43400 | 43400 | 43300 | 275 |
| 463 | 20230619 | 121100 | 3452480300 | 43400 | 43400 | 43450 | 43400 | 428 |
| 464 | 20230619 | 121000 | 3433898400 | 43400 | 43400 | 43450 | 43400 | 153 |
| 465 | 20230619 | 120900 | 3427258150 | 43400 | 43450 | 43450 | 43400 | 286 |
| 466 | 20230619 | 120800 | 3414843600 | 43400 | 43450 | 43500 | 43300 | 810 |
| 467 | 20230619 | 120700 | 3379696750 | 43400 | 43400 | 43450 | 43400 | 214 |
| 468 | 20230619 | 120600 | 3370404850 | 43450 | 43450 | 43450 | 43400 | 79 |
| 469 | 20230619 | 120500 | 3366973150 | 43450 | 43400 | 43450 | 43350 | 350 |
| 470 | 20230619 | 120400 | 3351783700 | 43400 | 43400 | 43400 | 43350 | 154 |
| 471 | 20230619 | 120300 | 3345101600 | 43450 | 43400 | 43450 | 43300 | 268 |
| 472 | 20230619 | 120200 | 3333473150 | 43450 | 43400 | 43450 | 43350 | 361 |
| 473 | 20230619 | 120100 | 3317793350 | 43400 | 43450 | 43450 | 43400 | 214 |
| 474 | 20230619 | 120000 | 3308502150 | 43450 | 43450 | 43450 | 43400 | 375 |
| 475 | 20230619 | 115900 | 3292208450 | 43450 | 43450 | 43450 | 43400 | 297 |
| 476 | 20230619 | 115800 | 3279306900 | 43450 | 43400 | 43450 | 43400 | 151 |
| 477 | 20230619 | 115700 | 3272749450 | 43400 | 43400 | 43400 | 43400 | 303 |
| 478 | 20230619 | 115600 | 3259599250 | 43400 | 43400 | 43450 | 43400 | 147 |
| 479 | 20230619 | 115500 | 3253216150 | 43400 | 43350 | 43400 | 43300 | 86 |
| 480 | 20230619 | 115400 | 3249485300 | 43350 | 43400 | 43400 | 43300 | 359 |
| 481 | 20230619 | 115300 | 3233913550 | 43400 | 43350 | 43400 | 43350 | 196 |
| 482 | 20230619 | 115200 | 3225407850 | 43350 | 43350 | 43350 | 43350 | 52 |
| 483 | 20230619 | 115100 | 3223153650 | 43350 | 43350 | 43350 | 43350 | 372 |
| 484 | 20230619 | 115000 | 3207027450 | 43350 | 43350 | 43400 | 43300 | 187 |
| 485 | 20230619 | 114900 | 3198914300 | 43400 | 43400 | 43450 | 43350 | 247 |
| 486 | 20230619 | 114800 | 3188194900 | 43350 | 43400 | 43400 | 43350 | 298 |
| 487 | 20230619 | 114700 | 3175270650 | 43400 | 43450 | 43450 | 43350 | 282 |
| 488 | 20230619 | 114600 | 3163034350 | 43450 | 43400 | 43450 | 43350 | 592 |
| 489 | 20230619 | 114500 | 3137338400 | 43400 | 43400 | 43400 | 43350 | 259 |
| 490 | 20230619 | 114400 | 3126097850 | 43400 | 43400 | 43400 | 43400 | 147 |
| 491 | 20230619 | 114300 | 3119718050 | 43400 | 43400 | 43400 | 43400 | 156 |
| 492 | 20230619 | 114200 | 3112947650 | 43350 | 43350 | 43400 | 43350 | 295 |
| 493 | 20230619 | 114100 | 3100155550 | 43400 | 43400 | 43400 | 43350 | 193 |
| 494 | 20230619 | 114000 | 3091782550 | 43350 | 43400 | 43400 | 43350 | 617 |
| 495 | 20230619 | 113900 | 3065007750 | 43400 | 43350 | 43400 | 43350 | 410 |
| 496 | 20230619 | 113800 | 3047229800 | 43350 | 43300 | 43350 | 43300 | 174 |
| 497 | 20230619 | 113700 | 3039687750 | 43350 | 43300 | 43350 | 43300 | 136 |
| 498 | 20230619 | 113600 | 3033794250 | 43300 | 43250 | 43300 | 43250 | 1081 |
| 499 | 20230619 | 113500 | 2987020050 | 43200 | 43250 | 43250 | 43200 | 1448 |
| 500 | 20230619 | 113400 | 2924449200 | 43250 | 43250 | 43250 | 43200 | 315 |
| 501 | 20230619 | 113300 | 2910826300 | 43250 | 43250 | 43250 | 43200 | 196 |
| 502 | 20230619 | 113200 | 2902350100 | 43250 | 43200 | 43250 | 43200 | 270 |
| 503 | 20230619 | 113100 | 2890683550 | 43200 | 43150 | 43200 | 43150 | 210 |
| 504 | 20230619 | 113000 | 2881611600 | 43200 | 43200 | 43200 | 43150 | 198 |
| 505 | 20230619 | 112900 | 2873058850 | 43200 | 43200 | 43200 | 43150 | 257 |
| 506 | 20230619 | 112800 | 2861957400 | 43150 | 43150 | 43150 | 43100 | 181 |
| 507 | 20230619 | 112700 | 2854147950 | 43150 | 43150 | 43150 | 43100 | 200 |
| 508 | 20230619 | 112600 | 2845518550 | 43150 | 43100 | 43150 | 43100 | 356 |
| 509 | 20230619 | 112500 | 2830158650 | 43150 | 43150 | 43150 | 43150 | 59 |
| 510 | 20230619 | 112400 | 2827612800 | 43150 | 43150 | 43200 | 43100 | 271 |
| 511 | 20230619 | 112300 | 2815916850 | 43100 | 43150 | 43150 | 43100 | 495 |
| 512 | 20230619 | 112200 | 2794568800 | 43150 | 43100 | 43150 | 43100 | 95 |
| 513 | 20230619 | 112100 | 2790471050 | 43150 | 43150 | 43200 | 43150 | 309 |
| 514 | 20230619 | 112000 | 2777135800 | 43150 | 43100 | 43150 | 43100 | 220 |
| 515 | 20230619 | 111900 | 2767643450 | 43150 | 43150 | 43150 | 43150 | 311 |
| 516 | 20230619 | 111800 | 2754223800 | 43150 | 43150 | 43200 | 43150 | 249 |
| 517 | 20230619 | 111700 | 2743468500 | 43150 | 43150 | 43200 | 43150 | 89 |
| 518 | 20230619 | 111600 | 2739625250 | 43150 | 43200 | 43200 | 43150 | 221 |
| 519 | 20230619 | 111500 | 2730079850 | 43200 | 43150 | 43200 | 43100 | 334 |
| 520 | 20230619 | 111400 | 2715666800 | 43150 | 43100 | 43150 | 43100 | 129 |
| 521 | 20230619 | 111300 | 2710101250 | 43100 | 43150 | 43150 | 43100 | 215 |
| 522 | 20230619 | 111200 | 2700824650 | 43150 | 43150 | 43150 | 43100 | 341 |
| 523 | 20230619 | 111100 | 2686111150 | 43150 | 43150 | 43150 | 43100 | 156 |
| 524 | 20230619 | 111000 | 2679381500 | 43150 | 43100 | 43150 | 43100 | 208 |
| 525 | 20230619 | 110900 | 2670410000 | 43150 | 43100 | 43150 | 43050 | 196 |
| 526 | 20230619 | 110800 | 2661959800 | 43100 | 43100 | 43100 | 43100 | 69 |
| 527 | 20230619 | 110700 | 2658985900 | 43100 | 43150 | 43150 | 43100 | 494 |
| 528 | 20230619 | 110600 | 2637686550 | 43150 | 43150 | 43150 | 43100 | 98 |
| 529 | 20230619 | 110500 | 2633458500 | 43150 | 43150 | 43200 | 43150 | 216 |
| 530 | 20230619 | 110400 | 2624137350 | 43200 | 43150 | 43250 | 43150 | 365 |
| 531 | 20230619 | 110300 | 2608368350 | 43150 | 43150 | 43200 | 43100 | 237 |
| 532 | 20230619 | 110200 | 2598139800 | 43150 | 43200 | 43200 | 43150 | 254 |
| 533 | 20230619 | 110100 | 2587168200 | 43150 | 43200 | 43200 | 43150 | 191 |
| 534 | 20230619 | 110000 | 2578917650 | 43200 | 43200 | 43200 | 43150 | 79 |
| 535 | 20230619 | 105900 | 2575505500 | 43200 | 43150 | 43200 | 43150 | 201 |
| 536 | 20230619 | 105800 | 2566828300 | 43150 | 43050 | 43150 | 43050 | 252 |
| 537 | 20230619 | 105700 | 2555963300 | 43100 | 43050 | 43100 | 43050 | 131 |
| 538 | 20230619 | 105600 | 2550317800 | 43100 | 43200 | 43200 | 43050 | 399 |
| 539 | 20230619 | 105500 | 2533105400 | 43150 | 43250 | 43250 | 43150 | 179 |
| 540 | 20230619 | 105400 | 2525372000 | 43250 | 43300 | 43300 | 43250 | 389 |
| 541 | 20230619 | 105300 | 2508546000 | 43250 | 43350 | 43350 | 43250 | 211 |
| 542 | 20230619 | 105200 | 2499409550 | 43300 | 43350 | 43400 | 43300 | 287 |
| 543 | 20230619 | 105100 | 2486969700 | 43400 | 43350 | 43400 | 43350 | 111 |
| 544 | 20230619 | 105000 | 2482153500 | 43400 | 43400 | 43400 | 43350 | 256 |
| 545 | 20230619 | 104900 | 2471043800 | 43400 | 43350 | 43400 | 43350 | 226 |
| 546 | 20230619 | 104800 | 2461238900 | 43350 | 43350 | 43400 | 43350 | 241 |
| 547 | 20230619 | 104700 | 2450790050 | 43350 | 43350 | 43350 | 43300 | 341 |
| 548 | 20230619 | 104600 | 2436011050 | 43350 | 43350 | 43350 | 43300 | 142 |
| 549 | 20230619 | 104500 | 2429856850 | 43350 | 43350 | 43350 | 43300 | 179 |
| 550 | 20230619 | 104400 | 2422097250 | 43300 | 43300 | 43350 | 43300 | 76 |
| 551 | 20230619 | 104300 | 2418803400 | 43300 | 43350 | 43350 | 43300 | 207 |
| 552 | 20230619 | 104200 | 2409835250 | 43300 | 43300 | 43350 | 43250 | 478 |
| 553 | 20230619 | 104100 | 2389136750 | 43300 | 43300 | 43300 | 43250 | 133 |
| 554 | 20230619 | 104000 | 2383378500 | 43300 | 43300 | 43300 | 43250 | 152 |
| 555 | 20230619 | 103900 | 2376798000 | 43250 | 43250 | 43300 | 43250 | 165 |
| 556 | 20230619 | 103800 | 2369653600 | 43300 | 43300 | 43300 | 43200 | 223 |
| 557 | 20230619 | 103700 | 2359999100 | 43250 | 43300 | 43300 | 43250 | 408 |
| 558 | 20230619 | 103600 | 2342332750 | 43300 | 43250 | 43300 | 43250 | 456 |
| 559 | 20230619 | 103500 | 2322605000 | 43250 | 43200 | 43250 | 43200 | 86 |
| 560 | 20230619 | 103400 | 2318886350 | 43250 | 43300 | 43300 | 43200 | 325 |
| 561 | 20230619 | 103300 | 2304832600 | 43250 | 43300 | 43300 | 43250 | 123 |
| 562 | 20230619 | 103200 | 2299512650 | 43250 | 43200 | 43300 | 43200 | 322 |
| 563 | 20230619 | 103100 | 2285585900 | 43200 | 43150 | 43200 | 43150 | 115 |
| 564 | 20230619 | 103000 | 2280620450 | 43150 | 43150 | 43200 | 43150 | 141 |
| 565 | 20230619 | 102900 | 2274534400 | 43200 | 43200 | 43200 | 43100 | 246 |
| 566 | 20230619 | 102800 | 2263919200 | 43250 | 43100 | 43250 | 43100 | 368 |
| 567 | 20230619 | 102700 | 2248032900 | 43050 | 43050 | 43100 | 43050 | 196 |
| 568 | 20230619 | 102600 | 2239588500 | 43050 | 43250 | 43250 | 43050 | 123 |
| 569 | 20230619 | 102500 | 2234282150 | 43250 | 43100 | 43250 | 42950 | 4401 |
| 570 | 20230619 | 102400 | 2044803300 | 43100 | 43300 | 43300 | 43100 | 687 |
| 571 | 20230619 | 102300 | 2015127650 | 43250 | 43350 | 43350 | 43250 | 379 |
| 572 | 20230619 | 102200 | 1998717700 | 43300 | 43350 | 43350 | 43300 | 119 |
| 573 | 20230619 | 102100 | 1993562850 | 43300 | 43300 | 43350 | 43250 | 380 |
| 574 | 20230619 | 102000 | 1977105950 | 43350 | 43400 | 43500 | 43350 | 342 |
| 575 | 20230619 | 101900 | 1962261850 | 43400 | 43550 | 43550 | 43350 | 391 |
| 576 | 20230619 | 101800 | 1945267650 | 43550 | 43550 | 43550 | 43500 | 116 |
| 577 | 20230619 | 101700 | 1940216500 | 43550 | 43500 | 43550 | 43500 | 281 |
| 578 | 20230619 | 101600 | 1927986300 | 43500 | 43550 | 43550 | 43500 | 304 |
| 579 | 20230619 | 101500 | 1914754850 | 43600 | 43550 | 43600 | 43500 | 150 |
| 580 | 20230619 | 101400 | 1908221650 | 43500 | 43550 | 43600 | 43500 | 284 |
| 581 | 20230619 | 101300 | 1895853150 | 43550 | 43650 | 43650 | 43400 | 830 |
| 582 | 20230619 | 101200 | 1859689450 | 43650 | 43650 | 43650 | 43600 | 247 |
| 583 | 20230619 | 101100 | 1848908550 | 43650 | 43600 | 43650 | 43600 | 199 |
| 584 | 20230619 | 101000 | 1840222850 | 43650 | 43650 | 43650 | 43650 | 72 |
| 585 | 20230619 | 100900 | 1837080050 | 43650 | 43600 | 43700 | 43600 | 404 |
| 586 | 20230619 | 100800 | 1819457350 | 43600 | 43550 | 43600 | 43500 | 80 |
| 587 | 20230619 | 100700 | 1815972950 | 43550 | 43550 | 43550 | 43500 | 73 |
| 588 | 20230619 | 100600 | 1812794500 | 43550 | 43600 | 43650 | 43550 | 844 |
| 589 | 20230619 | 100500 | 1776022200 | 43700 | 43650 | 43700 | 43600 | 360 |
| 590 | 20230619 | 100400 | 1760308850 | 43600 | 43600 | 43650 | 43600 | 158 |
| 591 | 20230619 | 100300 | 1753414200 | 43600 | 43600 | 43600 | 43550 | 387 |
| 592 | 20230619 | 100200 | 1736541650 | 43600 | 43600 | 43600 | 43550 | 119 |
| 593 | 20230619 | 100100 | 1731354150 | 43600 | 43600 | 43600 | 43550 | 182 |
| 594 | 20230619 | 100000 | 1723419650 | 43600 | 43550 | 43600 | 43500 | 188 |
| 595 | 20230619 | 095900 | 1715232050 | 43550 | 43600 | 43600 | 43500 | 411 |
| 596 | 20230619 | 095800 | 1697340300 | 43600 | 43650 | 43650 | 43600 | 345 |
| 597 | 20230619 | 095700 | 1682290100 | 43650 | 43600 | 43650 | 43550 | 353 |
| 598 | 20230619 | 095600 | 1666892050 | 43600 | 43600 | 43600 | 43550 | 96 |
| 599 | 20230619 | 095500 | 1662708000 | 43650 | 43650 | 43650 | 43500 | 749 |
| 600 | 20230619 | 095400 | 1630065800 | 43650 | 43600 | 43650 | 43600 | 111 |
| 601 | 20230619 | 095300 | 1625221300 | 43650 | 43700 | 43700 | 43600 | 57 |
| 602 | 20230619 | 095200 | 1622733250 | 43700 | 43700 | 43700 | 43700 | 618 |
| 603 | 20230619 | 095100 | 1595726650 | 43700 | 43700 | 43700 | 43600 | 119 |
| 604 | 20230619 | 095000 | 1590527650 | 43700 | 43600 | 43750 | 43550 | 570 |
| 605 | 20230619 | 094900 | 1565652250 | 43750 | 43850 | 43850 | 43650 | 574 |
| 606 | 20230619 | 094800 | 1540568950 | 43850 | 43650 | 43850 | 43650 | 158 |
| 607 | 20230619 | 094700 | 1533658900 | 43650 | 43800 | 43850 | 43650 | 649 |
| 608 | 20230619 | 094600 | 1505242300 | 43800 | 43800 | 43800 | 43750 | 314 |
| 609 | 20230619 | 094500 | 1491491300 | 43800 | 43800 | 43800 | 43750 | 320 |
| 610 | 20230619 | 094400 | 1477482600 | 43800 | 43800 | 43800 | 43750 | 264 |
| 611 | 20230619 | 094300 | 1465920400 | 43800 | 43800 | 43800 | 43750 | 256 |
| 612 | 20230619 | 094200 | 1454712750 | 43800 | 43700 | 43800 | 43650 | 491 |
| 613 | 20230619 | 094100 | 1433246400 | 43650 | 43750 | 43750 | 43650 | 364 |
| 614 | 20230619 | 094000 | 1417338500 | 43700 | 43750 | 43750 | 43700 | 181 |
| 615 | 20230619 | 093900 | 1409424700 | 43750 | 43700 | 43750 | 43700 | 178 |
| 616 | 20230619 | 093800 | 1401641650 | 43700 | 43750 | 43750 | 43700 | 252 |
| 617 | 20230619 | 093700 | 1390624850 | 43750 | 43800 | 43800 | 43750 | 202 |
| 618 | 20230619 | 093600 | 1381781150 | 43750 | 43650 | 43750 | 43650 | 149 |
| 619 | 20230619 | 093500 | 1375274550 | 43600 | 43600 | 43600 | 43550 | 504 |
| 620 | 20230619 | 093400 | 1353309600 | 43600 | 43800 | 43800 | 43550 | 815 |
| 621 | 20230619 | 093300 | 1317674700 | 43800 | 43950 | 43950 | 43800 | 2278 |
| 622 | 20230619 | 093200 | 1217697900 | 44000 | 44000 | 44000 | 43950 | 148 |
| 623 | 20230619 | 093100 | 1211187650 | 43950 | 43950 | 44000 | 43950 | 189 |
| 624 | 20230619 | 093000 | 1202874850 | 43950 | 43950 | 44000 | 43950 | 1043 |
| 625 | 20230619 | 092900 | 1157032500 | 43950 | 43900 | 43950 | 43900 | 431 |
| 626 | 20230619 | 092800 | 1138099500 | 43950 | 43900 | 43950 | 43900 | 687 |
| 627 | 20230619 | 092700 | 1107934950 | 43900 | 43900 | 43950 | 43900 | 711 |
| 628 | 20230619 | 092600 | 1076711700 | 43950 | 43950 | 43950 | 43900 | 267 |
| 629 | 20230619 | 092500 | 1064977100 | 43900 | 43950 | 43950 | 43850 | 324 |
| 630 | 20230619 | 092400 | 1050754500 | 43950 | 43900 | 43950 | 43850 | 1621 |
| 631 | 20230619 | 092300 | 979588250 | 43900 | 43800 | 43900 | 43800 | 293 |
| 632 | 20230619 | 092200 | 966733250 | 43750 | 43800 | 43850 | 43750 | 126 |
| 633 | 20230619 | 092100 | 961210750 | 43850 | 43850 | 43900 | 43800 | 789 |
| 634 | 20230619 | 092000 | 926611500 | 43800 | 43800 | 43850 | 43800 | 1129 |
| 635 | 20230619 | 091900 | 877161250 | 43800 | 43800 | 43800 | 43800 | 46 |
| 636 | 20230619 | 091800 | 875146450 | 43800 | 43850 | 43850 | 43750 | 398 |
| 637 | 20230619 | 091700 | 857714850 | 43850 | 43850 | 43850 | 43800 | 262 |
| 638 | 20230619 | 091600 | 846228700 | 43850 | 43800 | 43850 | 43800 | 142 |
| 639 | 20230619 | 091500 | 840007800 | 43750 | 43800 | 43850 | 43700 | 1768 |
| 640 | 20230619 | 091400 | 762627450 | 43850 | 43850 | 43900 | 43850 | 721 |
| 641 | 20230619 | 091300 | 731003150 | 43850 | 43500 | 43850 | 43300 | 4778 |
| 642 | 20230619 | 091200 | 522275600 | 43450 | 43550 | 43550 | 43200 | 2904 |
| 643 | 20230619 | 091100 | 396436050 | 43200 | 43550 | 43550 | 43200 | 1408 |
| 644 | 20230619 | 091000 | 335353350 | 43550 | 43600 | 43600 | 43550 | 213 |
| 645 | 20230619 | 090900 | 326075150 | 43600 | 43400 | 43600 | 43400 | 1546 |
| 646 | 20230619 | 090800 | 258798500 | 43450 | 43400 | 43450 | 43300 | 1237 |
| 647 | 20230619 | 090700 | 205110800 | 43400 | 43450 | 43450 | 43400 | 359 |
| 648 | 20230619 | 090600 | 189525050 | 43450 | 43500 | 43500 | 43400 | 476 |
| 649 | 20230619 | 090500 | 168848950 | 43500 | 43450 | 43500 | 43400 | 150 |
| 650 | 20230619 | 090400 | 162324150 | 43550 | 43550 | 43550 | 43450 | 1413 |
| 651 | 20230619 | 090300 | 100853800 | 43550 | 43600 | 43600 | 43500 | 289 |
| 652 | 20230619 | 090200 | 88256350 | 43600 | 43600 | 43650 | 43500 | 356 |
| 653 | 20230619 | 090100 | 72732000 | 43500 | 43650 | 43650 | 43500 | 191 |
| 654 | 20230619 | 090000 | 64401750 | 43650 | 43400 | 43650 | 43400 | 1458 |